Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.710 5.780 5.550 5.550 2,526 -0.20(-3.48%)
Aug 28, 2020 5.735 5.908 5.540 5.750 13,500 +0.30(+5.50%)
Aug 27, 2020 5.700 5.900 5.430 5.450 4,156 -0.21(-3.71%)
Aug 26, 2020 5.820 5.820 5.560 5.660 2,809 -0.09(-1.57%)
Aug 25, 2020 5.500 5.781 5.480 5.750 9,726 +0.26(+4.74%)
Aug 24, 2020 5.500 5.650 5.475 5.490 5,339 -0.21(-3.68%)
Aug 21, 2020 5.710 5.749 5.670 5.700 4,000 -0.11(-1.89%)
Aug 20, 2020 5.760 5.810 5.760 5.810 754 +0.03(+0.52%)
Aug 19, 2020 5.535 5.780 5.535 5.780 3,089 +0.34(+6.25%)
Aug 18, 2020 5.500 5.820 5.430 5.440 10,433 -0.02(-0.37%)
Aug 17, 2020 5.889 5.889 5.420 5.460 1,681 -0.30(-5.21%)
Aug 14, 2020 6.080 6.080 5.750 5.760 5,400 -0.26(-4.32%)
Aug 13, 2020 5.990 6.060 5.890 6.020 1,149 +0.12(+2.03%)
Aug 12, 2020 6.170 6.170 5.700 5.900 4,498 -0.28(-4.53%)
Aug 11, 2020 6.192 6.192 5.630 6.180 14,272 +0.04(+0.65%)
Aug 10, 2020 6.210 6.210 5.950 6.140 14,803 -0.05(-0.81%)
Aug 07, 2020 5.750 6.190 5.747 6.190 25,500 +0.37(+6.36%)
Aug 06, 2020 5.227 5.820 5.145 5.820 9,911 +0.72(+14.12%)
Aug 05, 2020 5.400 5.700 5.050 5.100 5,550 -0.18(-3.41%)
Aug 04, 2020 5.350 5.707 5.120 5.280 7,199 -0.02(-0.38%)
Aug 03, 2020 5.400 5.450 5.026 5.300 27,251 +0.00(+0.00%)
Jul 31, 2020 5.377 5.730 5.247 5.300 28,900 +0.02(+0.38%)
Jul 30, 2020 5.250 5.730 5.240 5.280 9,585 +0.03(+0.57%)
Jul 29, 2020 5.500 5.540 5.250 5.250 15,179 -0.27(-4.91%)
Jul 28, 2020 5.700 5.700 5.500 5.521 10,104 -0.08(-1.41%)
Jul 27, 2020 5.805 5.805 5.591 5.600 1,482 +0.01(+0.18%)
Jul 24, 2020 6.000 6.040 5.550 5.590 17,600 -0.12(-2.10%)
Jul 23, 2020 5.650 5.990 5.650 5.710 2,500 +0.06(+1.06%)
Jul 22, 2020 5.860 6.030 5.650 5.650 9,103 -0.16(-2.75%)
Jul 21, 2020 5.830 5.910 5.580 5.810 19,553 +0.40(+7.39%)
Jul 20, 2020 5.600 5.833 5.410 5.410 19,315 -0.25(-4.33%)
Jul 17, 2020 5.850 5.860 5.440 5.655 34,600 -0.19(-3.33%)
Jul 16, 2020 5.690 5.850 5.610 5.850 6,216 +0.00(+0.00%)
Jul 15, 2020 5.810 6.000 5.700 5.850 11,107 +0.14(+2.45%)
Jul 14, 2020 5.590 6.040 5.590 5.710 3,871 -0.05(-0.87%)
Jul 13, 2020 5.750 6.110 5.580 5.760 45,743 -0.17(-2.87%)
Jul 10, 2020 6.460 6.460 5.540 5.930 44,800 -0.37(-5.87%)
Jul 09, 2020 6.230 6.620 6.050 6.300 11,833 -0.26(-3.96%)
Jul 08, 2020 6.930 6.950 6.300 6.560 16,357 -0.44(-6.29%)
Jul 07, 2020 6.990 7.280 6.580 7.000 7,931 -0.01(-0.14%)
Jul 06, 2020 7.250 7.585 7.010 7.010 8,535 -0.06(-0.85%)
Jul 02, 2020 7.380 7.380 7.010 7.070 4,400 +0.12(+1.73%)
Jul 01, 2020 6.900 7.290 6.900 6.950 4,437 +0.02(+0.29%)
Jun 30, 2020 6.420 7.120 6.420 6.930 7,056 +0.52(+8.11%)
Jun 29, 2020 6.770 7.420 6.410 6.410 13,406 -0.36(-5.32%)
Jun 26, 2020 6.830 7.880 5.870 6.770 607,900 -0.03(-0.44%)
Jun 25, 2020 6.610 7.190 6.420 6.800 53,894 +0.09(+1.34%)
Jun 24, 2020 7.620 7.810 6.710 6.710 60,008 -1.09(-13.97%)
Jun 23, 2020 8.400 8.610 7.560 7.800 27,690 -0.69(-8.13%)
Jun 22, 2020 7.710 8.490 7.150 8.490 37,260 +0.66(+8.43%)
Jun 19, 2020 7.800 8.680 7.580 7.830 48,100 -0.18(-2.25%)
Jun 18, 2020 7.900 8.110 7.820 8.010 16,804 +0.03(+0.38%)
Jun 17, 2020 7.850 8.480 7.850 7.980 15,002 -0.06(-0.75%)
Jun 16, 2020 8.970 9.170 7.855 8.040 47,128 -0.63(-7.27%)
Jun 15, 2020 7.700 8.740 7.095 8.670 25,351 +0.85(+10.94%)
Jun 12, 2020 7.900 8.930 7.750 7.815 22,400 +0.05(+0.58%)
Jun 11, 2020 8.173 8.173 7.390 7.770 31,523 -0.47(-5.70%)
Jun 10, 2020 9.500 10.27 8.030 8.240 15,715 -1.70(-17.10%)
Jun 09, 2020 9.640 10.54 9.120 9.940 42,898 +0.16(+1.64%)
Jun 08, 2020 11.19 11.19 9.330 9.780 28,064 -1.26(-11.41%)
Jun 05, 2020 10.25 11.19 10.25 11.04 41,900 +1.09(+10.95%)
Jun 04, 2020 10.30 11.80 9.560 9.950 87,626 -0.16(-1.58%)
Jun 03, 2020 10.15 10.58 10.07 10.11 25,073 +0.02(+0.25%)
Jun 02, 2020 9.570 10.80 9.490 10.09 66,288 +0.28(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.